Octopus AIM VCT 2 (OSEC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus AIM VCT 2

Date Open High Low Close* Volume
20/11/2019 67.25p 67.25p 67.25p 67.25p 0
19/11/2019 66.50p 66.50p 65.50p 66.50p 4835
18/11/2019 66.50p 66.50p 66.50p 66.50p 0
15/11/2019 66.50p 66.50p 65.50p 66.50p 1370
14/11/2019 66.50p 67.25p 66.50p 66.50p 93
13/11/2019 66.50p 66.50p 66.50p 66.50p 0
12/11/2019 66.50p 66.50p 65.50p 66.50p 5035
11/11/2019 66.50p 66.50p 65.50p 66.50p 6043
08/11/2019 66.50p 66.50p 66.50p 66.50p 13585
07/11/2019 66.00p 67.25p 65.50p 66.50p 779
06/11/2019 66.00p 66.00p 66.00p 66.00p 0
05/11/2019 66.00p 66.00p 66.00p 66.00p 27726
04/11/2019 66.00p 66.00p 66.00p 66.00p 0
01/11/2019 64.50p 66.00p 64.50p 66.00p 0
31/10/2019 64.50p 64.50p 64.50p 64.50p 0
30/10/2019 64.50p 64.50p 64.50p 64.50p 0
29/10/2019 64.50p 64.50p 64.50p 64.50p 0
28/10/2019 64.50p 64.50p 64.50p 64.50p 0
25/10/2019 64.50p 64.50p 64.50p 64.50p 0
24/10/2019 64.50p 64.50p 64.50p 64.50p 0
23/10/2019 64.50p 64.50p 64.50p 64.50p 0
22/10/2019 64.50p 64.50p 64.50p 64.50p 0
21/10/2019 64.50p 64.50p 64.50p 64.50p 0
18/10/2019 64.50p 64.50p 64.50p 64.50p 0
17/10/2019 64.50p 70.50p 64.50p 64.50p 0
16/10/2019 70.50p 70.50p 70.50p 70.50p 0
15/10/2019 70.50p 70.50p 70.50p 70.50p 0
14/10/2019 70.50p 70.50p 69.50p 70.50p 4835
11/10/2019 71.00p 71.00p 71.00p 71.00p 0
10/10/2019 71.00p 71.00p 71.00p 71.00p 0
09/10/2019 71.00p 71.00p 71.00p 71.00p 0
08/10/2019 71.00p 71.00p 71.00p 71.00p 0
07/10/2019 71.00p 71.00p 71.00p 71.00p 0
04/10/2019 71.00p 71.85p 71.00p 71.00p 419
03/10/2019 71.00p 71.00p 71.00p 71.00p 0
02/10/2019 71.00p 71.00p 71.00p 71.00p 0
01/10/2019 71.00p 71.00p 71.00p 71.00p 27750
30/09/2019 71.00p 71.00p 71.00p 71.00p 0
27/09/2019 71.00p 71.00p 70.00p 71.00p 5000
26/09/2019 72.00p 72.00p 71.00p 71.00p 0
25/09/2019 72.00p 72.86p 72.00p 72.00p 809
24/09/2019 72.00p 72.00p 72.00p 72.00p 0
23/09/2019 72.00p 72.00p 72.00p 72.00p 0
20/09/2019 72.00p 72.00p 71.00p 72.00p 8575
19/09/2019 72.00p 72.00p 72.00p 72.00p 4161
18/09/2019 71.50p 72.00p 71.50p 72.00p 0
17/09/2019 71.50p 71.50p 71.50p 71.50p 0
16/09/2019 71.50p 71.50p 71.50p 71.50p 0
13/09/2019 71.50p 71.50p 71.50p 71.50p 21462
12/09/2019 71.50p 71.50p 71.50p 71.50p 0
11/09/2019 71.50p 71.50p 71.50p 71.50p 0
10/09/2019 71.50p 71.50p 71.50p 71.50p 0
09/09/2019 71.50p 71.50p 71.50p 71.50p 0
06/09/2019 71.50p 71.50p 71.50p 71.50p 0
05/09/2019 71.50p 71.50p 71.50p 71.50p 0
04/09/2019 71.50p 71.50p 71.50p 71.50p 0
03/09/2019 71.50p 71.50p 71.50p 71.50p 0
02/09/2019 71.50p 71.50p 71.50p 71.50p 0
30/08/2019 71.50p 71.50p 71.50p 71.50p 0
29/08/2019 71.50p 71.50p 71.50p 71.50p 0
28/08/2019 71.50p 71.50p 71.50p 71.50p 0
27/08/2019 71.50p 71.50p 71.50p 71.50p 0
23/08/2019 71.50p 71.50p 71.50p 71.50p 0
22/08/2019 71.00p 71.50p 71.00p 71.50p 13714
21/08/2019 70.50p 71.00p 70.50p 71.00p 0
20/08/2019 70.50p 70.50p 69.50p 70.50p 6005
19/08/2019 70.50p 70.50p 70.50p 70.50p 0
16/08/2019 71.00p 71.00p 70.50p 70.50p 10000
15/08/2019 71.00p 71.00p 71.00p 71.00p 0
14/08/2019 71.00p 71.00p 71.00p 71.00p 0
13/08/2019 71.50p 71.50p 71.00p 71.00p 0
12/08/2019 71.50p 71.50p 71.50p 71.50p 0
09/08/2019 72.00p 72.00p 71.50p 71.50p 18527
08/08/2019 72.00p 72.00p 72.00p 72.00p 0
07/08/2019 73.00p 73.00p 72.00p 72.00p 0
06/08/2019 73.00p 73.00p 73.00p 73.00p 0
05/08/2019 73.00p 73.00p 73.00p 73.00p 0
02/08/2019 73.00p 73.00p 73.00p 73.00p 0
01/08/2019 73.00p 73.00p 72.00p 73.00p 3075
31/07/2019 72.50p 73.00p 72.50p 73.00p 0
30/07/2019 72.50p 72.50p 72.50p 72.50p 0
29/07/2019 72.50p 72.50p 72.50p 72.50p 0
26/07/2019 72.50p 72.50p 72.50p 72.50p 0
25/07/2019 72.50p 72.50p 72.50p 72.50p 50487
24/07/2019 72.00p 72.50p 71.00p 72.50p 4839
23/07/2019 72.00p 72.00p 71.00p 72.00p 5000
22/07/2019 72.00p 72.00p 72.00p 72.00p 0
19/07/2019 72.00p 72.00p 72.00p 72.00p 0
18/07/2019 72.00p 72.00p 72.00p 72.00p 0
17/07/2019 72.00p 72.00p 72.00p 72.00p 0
16/07/2019 72.00p 72.00p 71.00p 72.00p 5878
15/07/2019 72.00p 72.00p 72.00p 72.00p 0
12/07/2019 72.00p 72.00p 72.00p 72.00p 0
11/07/2019 72.00p 72.00p 72.00p 72.00p 0
10/07/2019 72.00p 72.00p 72.00p 72.00p 0
09/07/2019 72.00p 72.00p 71.00p 72.00p 4063
08/07/2019 72.00p 72.00p 72.00p 72.00p 0
05/07/2019 72.00p 72.00p 72.00p 72.00p 0
04/07/2019 73.50p 73.50p 72.00p 72.00p 0
03/07/2019 73.50p 73.50p 73.50p 73.50p 0
02/07/2019 73.50p 73.50p 73.50p 73.50p 186
01/07/2019 73.50p 73.50p 73.50p 73.50p 0
28/06/2019 73.50p 73.50p 73.50p 73.50p 0
27/06/2019 73.50p 73.50p 73.50p 73.50p 0
26/06/2019 74.00p 74.00p 73.50p 73.50p 0
25/06/2019 74.00p 74.00p 74.00p 74.00p 0
24/06/2019 74.00p 74.00p 74.00p 74.00p 0
21/06/2019 74.00p 74.00p 74.00p 74.00p 0
20/06/2019 74.00p 74.00p 73.00p 74.00p 5319
19/06/2019 74.00p 74.00p 74.00p 74.00p 0
18/06/2019 74.00p 74.00p 74.00p 74.00p 0
17/06/2019 74.00p 74.00p 73.00p 74.00p 2502
14/06/2019 74.00p 74.00p 73.00p 74.00p 2417
13/06/2019 74.00p 74.00p 73.00p 74.00p 6318
12/06/2019 74.00p 75.00p 74.00p 74.00p 0
11/06/2019 75.00p 75.00p 75.00p 75.00p 0
10/06/2019 75.00p 75.00p 75.00p 75.00p 0
07/06/2019 75.00p 75.00p 75.00p 75.00p 0
06/06/2019 75.00p 75.00p 75.00p 75.00p 0
05/06/2019 75.00p 75.00p 75.00p 75.00p 0
04/06/2019 75.00p 75.00p 75.00p 75.00p 0
03/06/2019 75.00p 75.00p 74.00p 75.00p 2529
31/05/2019 75.00p 75.00p 75.00p 75.00p 0
30/05/2019 75.25p 75.25p 75.00p 75.00p 0
29/05/2019 75.25p 75.25p 75.25p 75.25p 0
28/05/2019 75.25p 75.25p 75.25p 75.25p 0
24/05/2019 75.25p 75.90p 75.25p 75.25p 11286
23/05/2019 74.50p 75.25p 74.50p 75.25p 543394
22/05/2019 74.50p 74.50p 74.50p 74.50p 0
21/05/2019 74.50p 74.50p 74.50p 74.50p 0
20/05/2019 74.50p 74.50p 74.50p 74.50p 0
17/05/2019 74.50p 74.50p 73.50p 74.50p 5125
16/05/2019 74.50p 74.50p 74.50p 74.50p 0
15/05/2019 74.50p 74.50p 74.50p 74.50p 12637
14/05/2019 74.50p 74.50p 74.50p 74.50p 0
13/05/2019 74.50p 74.50p 74.50p 74.50p 0
10/05/2019 74.50p 74.50p 74.50p 74.50p 0
09/05/2019 74.50p 74.50p 74.50p 74.50p 0
08/05/2019 74.50p 74.50p 74.50p 74.50p 0
07/05/2019 74.50p 74.50p 74.50p 74.50p 0
03/05/2019 74.00p 74.50p 74.00p 74.50p 0
02/05/2019 74.00p 74.00p 74.00p 74.00p 0
01/05/2019 75.50p 75.50p 75.50p 75.50p 0
30/04/2019 75.00p 75.50p 75.00p 75.50p 10000
29/04/2019 75.00p 75.00p 75.00p 75.00p 0
26/04/2019 75.00p 75.00p 75.00p 75.00p 0
25/04/2019 75.00p 75.00p 74.00p 75.00p 7000
24/04/2019 74.50p 75.00p 74.50p 75.00p 0
23/04/2019 74.50p 74.50p 73.50p 74.50p 6848
18/04/2019 74.50p 74.50p 74.50p 74.50p 0
17/04/2019 74.50p 74.50p 74.50p 74.50p 0
16/04/2019 74.00p 74.50p 74.00p 74.50p 0
15/04/2019 74.00p 74.00p 74.00p 74.00p 0
12/04/2019 74.00p 74.00p 73.00p 74.00p 5000
11/04/2019 74.00p 74.00p 74.00p 74.00p 0
10/04/2019 74.00p 74.00p 74.00p 74.00p 0
09/04/2019 73.50p 74.00p 73.50p 74.00p 28530
08/04/2019 73.50p 73.50p 73.50p 73.50p 0
05/04/2019 73.50p 73.50p 73.50p 73.50p 0
04/04/2019 73.50p 73.50p 73.50p 73.50p 0
03/04/2019 72.50p 73.50p 72.50p 73.50p 0
02/04/2019 72.50p 72.50p 72.50p 72.50p 0
01/04/2019 72.50p 72.50p 72.50p 72.50p 0
29/03/2019 72.50p 72.50p 71.50p 72.50p 11461
28/03/2019 73.00p 73.00p 71.50p 72.50p 15142
27/03/2019 73.50p 73.50p 72.00p 73.00p 2529
26/03/2019 73.50p 73.50p 73.50p 73.50p 0
25/03/2019 73.50p 73.50p 73.50p 73.50p 0
22/03/2019 73.50p 73.50p 73.50p 73.50p 0
21/03/2019 73.50p 73.50p 73.50p 73.50p 13872
20/03/2019 73.50p 73.50p 73.00p 73.50p 0
19/03/2019 73.00p 73.00p 72.00p 73.00p 805
18/03/2019 73.00p 73.00p 72.00p 73.00p 30227
15/03/2019 73.00p 73.00p 73.00p 73.00p 0
14/03/2019 73.00p 73.00p 73.00p 73.00p 14802
13/03/2019 73.00p 73.00p 73.00p 73.00p 0
12/03/2019 73.00p 73.00p 73.00p 73.00p 0
11/03/2019 73.00p 73.00p 73.00p 73.00p 0
08/03/2019 73.00p 73.00p 73.00p 73.00p 0
07/03/2019 73.00p 73.00p 73.00p 73.00p 0
06/03/2019 73.00p 73.00p 72.00p 73.00p 5859
05/03/2019 73.00p 73.00p 73.00p 73.00p 0
04/03/2019 73.00p 73.00p 73.00p 73.00p 0
01/03/2019 73.00p 73.00p 72.00p 73.00p 5550
28/02/2019 73.50p 73.50p 72.00p 73.00p 22666
27/02/2019 73.50p 73.50p 72.50p 73.50p 4863
26/02/2019 73.50p 73.50p 73.50p 73.50p 0
25/02/2019 73.50p 73.50p 73.50p 73.50p 0
22/02/2019 73.50p 73.50p 73.50p 73.50p 0
21/02/2019 73.50p 73.50p 73.50p 73.50p 0
20/02/2019 73.00p 73.50p 73.00p 73.50p 0
19/02/2019 73.00p 73.00p 73.00p 73.00p 0
18/02/2019 73.00p 73.86p 73.00p 73.00p 2000
15/02/2019 73.00p 73.00p 72.00p 73.00p 5005
14/02/2019 73.00p 73.00p 73.00p 73.00p 0
13/02/2019 73.00p 73.00p 73.00p 73.00p 0
12/02/2019 74.00p 74.00p 73.00p 73.00p 0
11/02/2019 74.00p 74.00p 74.00p 74.00p 0
08/02/2019 74.00p 74.00p 74.00p 74.00p 0
07/02/2019 74.00p 74.00p 74.00p 74.00p 0

*Close Price adjusted for both dividends and splits